5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-11.32%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.51 | $9.20 (8.11%) | $9.21 | $8.51 | 1.80 M | $963.30 M |
| 08/05/2026 | $8.58 | $8.42 (-1.86%) | $8.58 | $8.39 | 646.80 K | $881.63 M |
| 08/04/2026 | $8.40 | $8.57 (2.02%) | $8.60 | $8.40 | 833.10 K | $897.34 M |
| 08/03/2026 | $8.30 | $8.41 (1.33%) | $8.43 | $8.30 | 363.50 K | $880.58 M |
| 07/31/2026 | $8.29 | $8.25 (-0.48%) | $8.32 | $8.16 | 652.51 K | $863.83 M |
| 07/30/2026 | $8.27 | $8.26 (-0.12%) | $8.28 | $8.15 | 433.97 K | $864.88 M |
| 07/29/2026 | $8.42 | $8.30 (-1.43%) | $8.46 | $8.28 | 422.42 K | $869.07 M |
| 07/28/2026 | $8.34 | $8.45 (1.32%) | $8.45 | $8.32 | 357.70 K | $884.77 M |
| 07/27/2026 | $8.28 | $8.29 (0.12%) | $8.40 | $8.27 | 382.22 K | $868.02 M |
| 07/24/2026 | $8.21 | $8.23 (0.24%) | $8.26 | $8.17 | 384.92 K | $861.74 M |
| 07/23/2026 | $8.27 | $8.19 (-0.97%) | $8.28 | $8.15 | 776.60 K | $857.55 M |
| 07/22/2026 | $8.45 | $8.34 (-1.3%) | $8.50 | $8.31 | 340.91 K | $873.26 M |
| 07/21/2026 | $8.44 | $8.44 (0%) | $8.52 | $8.40 | 268.20 K | $883.73 M |
| 07/20/2026 | $8.51 | $8.39 (-1.41%) | $8.52 | $8.29 | 645.60 K | $878.49 M |
| 07/17/2026 | $8.67 | $8.50 (-1.96%) | $8.72 | $8.45 | 597.39 K | $890.01 M |
| 07/16/2026 | $8.57 | $8.67 (1.17%) | $8.68 | $8.51 | 518.97 K | $907.81 M |
| 07/15/2026 | $8.56 | $8.56 (0%) | $8.65 | $8.55 | 790.43 K | $896.29 M |
| 07/14/2026 | $8.45 | $8.49 (0.47%) | $8.52 | $8.39 | 458.71 K | $888.96 M |
| 07/13/2026 | $8.57 | $8.46 (-1.28%) | $8.65 | $8.45 | 507.16 K | $885.82 M |
| 07/10/2026 | $8.47 | $8.57 (1.18%) | $8.62 | $8.47 | 441.20 K | $897.34 M |
| 07/09/2026 | $8.38 | $8.38 (0%) | $8.44 | $8.33 | 587.41 K | $877.44 M |
| 07/08/2026 | $8.47 | $8.36 (-1.3%) | $8.54 | $8.32 | 888.24 K | $875.35 M |
| 07/07/2026 | $8.56 | $8.54 (-0.23%) | $8.66 | $8.48 | 1.14 M | $894.20 M |
| 07/06/2026 | $8.57 | $8.53 (-0.47%) | $8.65 | $8.53 | 596.02 K | $893.15 M |
| 07/02/2026 | $8.67 | $8.57 (-1.15%) | $8.72 | $8.49 | 418.86 K | $897.34 M |
| 07/01/2026 | $8.58 | $8.63 (0.58%) | $8.67 | $8.57 | 456.20 K | $903.62 M |
| 06/30/2026 | $8.42 | $8.52 (1.19%) | $8.57 | $8.42 | 583.62 K | $892.10 M |
| 06/29/2026 | $8.30 | $8.42 (1.45%) | $8.43 | $8.30 | 469.84 K | $881.63 M |
| 06/26/2026 | $8.15 | $8.27 (1.47%) | $8.30 | $8.15 | 664.70 K | $865.93 M |
| 06/25/2026 | $8.11 | $8.14 (0.37%) | $8.15 | $8.05 | 707.10 K | $852.31 M |
| 06/24/2026 | $8.12 | $8.09 (-0.37%) | $8.14 | $8.00 | 1.09 M | $847.08 M |
| 06/23/2026 | $8.07 | $8.14 (0.87%) | $8.15 | $8.03 | 814.63 K | $852.31 M |
| 06/22/2026 | $8.27 | $8.09 (-2.18%) | $8.38 | $8.06 | 1.49 M | $847.08 M |
| 06/18/2026 | $8.35 | $8.29 (-0.72%) | $8.35 | $8.22 | 829.10 K | $868.02 M |
| 06/17/2026 | $8.40 | $8.24 (-1.9%) | $8.45 | $8.22 | 893.94 K | $862.78 M |
| 06/16/2026 | $8.45 | $8.42 (-0.36%) | $8.49 | $8.37 | 400.90 K | $881.63 M |
| 06/15/2026 | $8.45 | $8.40 (-0.59%) | $8.50 | $8.38 | 780.17 K | $879.54 M |
| 06/12/2026 | $8.37 | $8.39 (0.24%) | $8.45 | $8.32 | 490.86 K | $878.49 M |
| 06/11/2026 | $8.38 | $8.39 (0.12%) | $8.44 | $8.34 | 607.33 K | $878.49 M |
| 06/10/2026 | $8.46 | $8.36 (-1.18%) | $8.51 | $8.34 | 672.23 K | $875.35 M |
| 06/09/2026 | $8.39 | $8.46 (0.83%) | $8.47 | $8.38 | 762.84 K | $885.82 M |
| 06/08/2026 | $8.35 | $8.32 (-0.36%) | $8.41 | $8.24 | 780.60 K | $871.16 M |
| 06/05/2026 | $8.41 | $8.34 (-0.83%) | $8.43 | $8.29 | 877.90 K | $873.26 M |
| 06/04/2026 | $8.30 | $8.42 (1.45%) | $8.48 | $8.30 | 1.00 M | $881.63 M |
| 06/03/2026 | $8.38 | $8.21 (-2.03%) | $8.42 | $8.20 | 1.04 M | $859.64 M |
| 06/02/2026 | $8.84 | $8.76 (-0.9%) | $8.88 | $8.75 | 1.17 M | $917.23 M |
| 06/01/2026 | $8.66 | $8.84 (2.08%) | $8.88 | $8.66 | 1.18 M | $925.61 M |
| 05/29/2026 | $8.67 | $8.66 (-0.12%) | $8.80 | $8.64 | 849.71 K | $906.76 M |
| 05/28/2026 | $8.69 | $8.67 (-0.23%) | $8.78 | $8.66 | 1.07 M | $907.81 M |
| 05/27/2026 | $8.63 | $8.63 (0%) | $8.70 | $8.62 | 468.24 K | $903.62 M |
| 05/26/2026 | $8.55 | $8.60 (0.58%) | $8.70 | $8.55 | 581.34 K | $900.48 M |
| 05/22/2026 | $8.53 | $8.51 (-0.23%) | $8.62 | $8.45 | 597.70 K | $891.06 M |
| 05/21/2026 | $8.57 | $8.51 (-0.7%) | $8.61 | $8.51 | 580.12 K | $891.06 M |
| 05/20/2026 | $8.46 | $8.59 (1.54%) | $8.65 | $8.39 | 1.76 M | $899.43 M |
| 05/19/2026 | $8.53 | $8.41 (-1.41%) | $8.53 | $8.39 | 783.00 K | $880.58 M |
| 05/18/2026 | $8.58 | $8.48 (-1.17%) | $8.60 | $8.48 | 482.24 K | $887.91 M |
| 05/15/2026 | $8.62 | $8.60 (-0.23%) | $8.65 | $8.52 | 539.07 K | $900.48 M |
| 05/14/2026 | $8.66 | $8.61 (-0.58%) | $8.73 | $8.61 | 483.50 K | $901.53 M |
| 05/13/2026 | $8.65 | $8.61 (-0.46%) | $8.71 | $8.60 | 511.00 K | $901.53 M |
| 05/12/2026 | $8.68 | $8.68 (0%) | $8.78 | $8.60 | 782.90 K | $908.86 M |
| 05/11/2026 | $8.89 | $8.61 (-3.15%) | $8.90 | $8.61 | 644.30 K | $901.53 M |
| 05/08/2026 | $9.06 | $8.87 (-2.1%) | $9.08 | $8.77 | 1.43 M | $928.75 M |
| 05/07/2026 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.85 | 1.67 M | $931.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
